Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 56.2 | 0.24 | 0.43 | 56.03 | 56.53 | 55.96 | 61191 |
| 1739467800 | 55.96 | 1.1 | 2.01 | 55.66 | 56.205 | 55.345 | 38235 |
| 1739381400 | 54.86 | -1.02 | -1.83 | 55.32 | 55.905 | 54.76 | 135643 |
| 1739295000 | 55.88 | 0.04 | 0.07 | 55.64 | 55.91 | 55.53 | 10307 |
| 1739208600 | 55.84 | 0.05 | 0.09 | 55.71 | 55.97 | 55.65 | 21980 |
| 1738949400 | 55.79 | -0.55 | -0.98 | 55.95 | 56.37 | 55.5 | 25474 |
| 1738863000 | 56.34 | 0.53 | 0.95 | 55.85 | 56.5 | 55.85 | 27440 |
| 1738776600 | 55.81 | 0.53 | 0.96 | 55.66 | 55.91 | 55.355 | 341849 |
| 1738690200 | 55.28 | 0.07 | 0.13 | 54.75 | 55.74 | 54.585 | 26401 |
| 1738603800 | 55.21 | -0.71 | -1.27 | 54.44 | 55.255 | 54.37 | 32172 |
| 1738344600 | 55.92 | -0.05 | -0.08 | 55.99 | 56.135 | 55.755 | 224261 |
| 1738258200 | 55.965 | 0.67 | 1.20 | 55.8 | 56.065 | 55.255 | 22973 |
| 1738171800 | 55.3 | 0.2 | 0.36 | 55.52 | 55.555 | 55.205 | 21455 |
| 1738085400 | 55.1 | 0.18 | 0.33 | 55.37 | 55.37 | 54.895 | 38163 |
| 1737999000 | 54.92 | -0.61 | -1.10 | 54.94 | 55.16 | 54.615 | 108116 |
| 1737739800 | 55.53 | 0.81 | 1.48 | 55.02 | 55.53 | 54.89 | 31864 |
| 1737653400 | 54.72 | 0.16 | 0.29 | 54.49 | 54.78 | 54.375 | 272342 |
| 1737567000 | 54.56 | 0.12 | 0.22 | 54.44 | 54.69 | 54.35 | 19796 |
| 1737480600 | 54.44 | 0.3 | 0.55 | 54.11 | 54.48 | 54.02 | 55391 |
| 1737394200 | 54.14 | 0.41 | 0.76 | 53.95 | 54.32 | 53.17 | 16183 |
| 1737135000 | 53.73 | 0.2 | 0.37 | 53.55 | 53.79 | 53.465 | 10275 |
| 1737048600 | 53.53 | 0.21 | 0.39 | 53.79 | 53.79 | 53.275 | 16660 |
| 1736962200 | 53.32 | 0.5 | 0.95 | 53.11 | 53.71 | 52.62 | 26015 |
| 1736875800 | 52.82 | 0.11 | 0.21 | 52.94 | 53.035 | 52.345 | 16274 |
| 1736789400 | 52.71 | -0.16 | -0.30 | 52.94 | 52.94 | 52.4 | 25805 |
| 1736530200 | 52.87 | -0.82 | -1.53 | 53.28 | 54.085 | 52.83 | 24931 |
| 1736443800 | 53.69 | -0.49 | -0.90 | 53.63 | 53.925 | 53.58 | 10371 |
| 1736357400 | 54.18 | -0.42 | -0.77 | 54.29 | 54.395 | 53.6 | 14513 |
| 1736271000 | 54.6 | -0.27 | -0.49 | 54.8 | 54.935 | 54.42 | 19478 |
| 1736184600 | 54.87 | 0.49 | 0.90 | 54.27 | 54.945 | 54.185 | 78566 |
| 1735925400 | 54.38 | -0.14 | -0.26 | 54.32 | 54.38 | 53.895 | 302275 |
| 1735839000 | 54.52 | 0.07 | 0.12 | 55 | 55 | 54.165 | 57538 |
| 1735666200 | 54.455 | 0.18 | 0.34 | 54.31 | 54.515 | 54.31 | 7652 |
| 1735579800 | 54.27 | -0.63 | -1.15 | 54.43 | 54.77 | 54.115 | 51861 |
| 1735320600 | 54.9 | 0.99 | 1.84 | 55.05 | 55.27 | 54.615 | 57593 |
| 1735061400 | 53.91 | 0.32 | 0.60 | 53.94 | 53.965 | 53.795 | 10120 |
| 1734975000 | 53.59 | -0.42 | -0.78 | 53.88 | 53.93 | 53.36 | 49916 |
| 1734715800 | 54.01 | 0.21 | 0.39 | 53.38 | 55 | 52.99 | 60296 |
| 1734629400 | 53.8 | -1.2 | -2.18 | 54.25 | 55.33 | 53.68 | 111116 |
| 1734543000 | 55 | -0.05 | -0.09 | 55.03 | 55.195 | 54.965 | 76201 |
| 1734456600 | 55.05 | -0.07 | -0.13 | 54.84 | 55.94 | 54.795 | 271076 |
| 1734370200 | 55.12 | -0.29 | -0.52 | 55.28 | 55.295 | 55.065 | 29999 |
| 1734111000 | 55.41 | -0.82 | -1.46 | 55.69 | 55.775 | 55.32 | 54502 |
| 1734024600 | 56.23 | -0.32 | -0.57 | 56.25 | 56.825 | 56.12 | 285700 |
| 1733938200 | 56.55 | 0.62 | 1.11 | 56.11 | 56.805 | 55.965 | 65046 |
| 1733851800 | 55.93 | -0.4 | -0.71 | 56.06 | 56.1 | 55.84 | 54423 |
| 1733765400 | 56.33 | -0.33 | -0.58 | 56.52 | 56.625 | 56.25 | 56599 |
| 1733506200 | 56.66 | -0.04 | -0.07 | 56.05 | 56.925 | 56.05 | 124781 |
| 1733419800 | 56.7 | -0.08 | -0.14 | 56.72 | 56.81 | 56.57 | 30682 |
| 1733333400 | 56.78 | -0.08 | -0.14 | 56.58 | 56.9 | 56.545 | 42428 |
| 1733247000 | 56.86 | 0.62 | 1.10 | 56.76 | 57.205 | 56.615 | 55946 |
| 1733160600 | 56.24 | 0.85 | 1.53 | 55.82 | 56.285 | 55.64 | 80633 |
| 1732901400 | 55.39 | 0.5 | 0.91 | 55.2 | 55.425 | 55.075 | 41787 |
| 1732815000 | 54.89 | 0.53 | 0.97 | 54.8 | 54.98 | 54.77 | 19586 |
| 1732728600 | 54.36 | 0.22 | 0.41 | 54.27 | 54.695 | 54.035 | 37050 |
| 1732642200 | 54.14 | -0.3 | -0.55 | 53.97 | 54.435 | 53.875 | 25549 |
| 1732555800 | 54.44 | 0.31 | 0.57 | 54.3 | 54.68 | 54.145 | 66030 |
| 1732296600 | 54.13 | 0.18 | 0.33 | 54.04 | 54.31 | 53.66 | 50935 |
| 1732210200 | 53.95 | 0.58 | 1.09 | 53.58 | 54.14 | 53.45 | 213448 |
| 1732123800 | 53.37 | -0.67 | -1.24 | 53.8 | 53.845 | 53.33 | 44052 |
| 1732037400 | 54.04 | -0.12 | -0.22 | 54.33 | 54.38 | 53.755 | 115541 |
| 1731951000 | 54.16 | 0.42 | 0.78 | 53.9 | 54.16 | 53.67 | 41882 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
